ホクト(1379)の株価時系列情報
ホクト(1379)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,373 | 1,383 | 1,372 | 1,380 | 101,200 |
| 2003/12/29 | 1,382 | 1,389 | 1,358 | 1,372 | 242,000 |
| 2003/12/26 | 1,380 | 1,385 | 1,360 | 1,379 | 238,800 |
| 2003/12/25 | 1,377 | 1,399 | 1,375 | 1,389 | 183,900 |
| 2003/12/24 | 1,410 | 1,410 | 1,356 | 1,370 | 492,400 |
| 2003/12/22 | 1,435 | 1,438 | 1,414 | 1,417 | 176,300 |
| 2003/12/19 | 1,447 | 1,448 | 1,436 | 1,438 | 126,600 |
| 2003/12/18 | 1,425 | 1,454 | 1,425 | 1,447 | 137,300 |
| 2003/12/17 | 1,425 | 1,431 | 1,420 | 1,427 | 152,700 |
| 2003/12/16 | 1,445 | 1,445 | 1,420 | 1,428 | 281,300 |
| 2003/12/15 | 1,465 | 1,470 | 1,440 | 1,445 | 332,100 |
| 2003/12/12 | 1,480 | 1,485 | 1,461 | 1,467 | 274,100 |
| 2003/12/11 | 1,490 | 1,498 | 1,484 | 1,489 | 134,800 |
| 2003/12/10 | 1,505 | 1,507 | 1,490 | 1,498 | 133,500 |
| 2003/12/09 | 1,517 | 1,531 | 1,505 | 1,505 | 100,800 |
| 2003/12/08 | 1,516 | 1,518 | 1,501 | 1,505 | 97,900 |
| 2003/12/05 | 1,518 | 1,529 | 1,512 | 1,515 | 82,200 |
| 2003/12/04 | 1,520 | 1,528 | 1,510 | 1,518 | 68,300 |
| 2003/12/03 | 1,520 | 1,529 | 1,517 | 1,523 | 72,500 |
| 2003/12/02 | 1,534 | 1,537 | 1,513 | 1,517 | 101,600 |
| 2003/12/01 | 1,529 | 1,536 | 1,519 | 1,526 | 97,000 |
| 2003/11/28 | 1,534 | 1,534 | 1,511 | 1,518 | 124,800 |
| 2003/11/27 | 1,528 | 1,541 | 1,518 | 1,519 | 96,400 |
| 2003/11/26 | 1,525 | 1,554 | 1,525 | 1,540 | 68,600 |
| 2003/11/25 | 1,531 | 1,555 | 1,523 | 1,523 | 68,100 |
| 2003/11/21 | 1,530 | 1,554 | 1,525 | 1,528 | 84,600 |
| 2003/11/20 | 1,505 | 1,550 | 1,505 | 1,542 | 158,600 |
| 2003/11/19 | 1,505 | 1,514 | 1,498 | 1,504 | 141,600 |
| 2003/11/18 | 1,535 | 1,535 | 1,500 | 1,514 | 90,400 |
| 2003/11/17 | 1,600 | 1,600 | 1,541 | 1,543 | 88,500 |
| 2003/11/14 | 1,641 | 1,642 | 1,600 | 1,619 | 272,800 |
| 2003/11/13 | 1,585 | 1,657 | 1,577 | 1,640 | 428,900 |
| 2003/11/12 | 1,559 | 1,570 | 1,536 | 1,559 | 101,800 |
| 2003/11/11 | 1,520 | 1,530 | 1,510 | 1,529 | 174,700 |
| 2003/11/10 | 1,575 | 1,597 | 1,545 | 1,550 | 216,200 |
| 2003/11/07 | 1,500 | 1,575 | 1,500 | 1,570 | 489,500 |
| 2003/11/06 | 1,505 | 1,507 | 1,491 | 1,491 | 99,900 |
| 2003/11/05 | 1,503 | 1,504 | 1,490 | 1,499 | 126,300 |
| 2003/11/04 | 1,490 | 1,509 | 1,490 | 1,503 | 203,200 |
| 2003/10/31 | 1,500 | 1,500 | 1,481 | 1,489 | 438,200 |
| 2003/10/30 | 1,550 | 1,554 | 1,503 | 1,505 | 478,400 |
| 2003/10/29 | 1,585 | 1,595 | 1,551 | 1,554 | 100,800 |
| 2003/10/28 | 1,560 | 1,594 | 1,548 | 1,585 | 270,700 |
| 2003/10/27 | 1,497 | 1,543 | 1,481 | 1,539 | 295,600 |
| 2003/10/24 | 1,590 | 1,618 | 1,582 | 1,585 | 96,400 |
| 2003/10/23 | 1,620 | 1,620 | 1,575 | 1,580 | 170,900 |
| 2003/10/22 | 1,640 | 1,650 | 1,620 | 1,620 | 122,600 |
| 2003/10/21 | 1,657 | 1,670 | 1,630 | 1,631 | 168,400 |
| 2003/10/20 | 1,615 | 1,669 | 1,615 | 1,656 | 184,100 |
| 2003/10/17 | 1,625 | 1,640 | 1,605 | 1,605 | 221,100 |
| 2003/10/16 | 1,583 | 1,628 | 1,572 | 1,619 | 220,200 |
| 2003/10/15 | 1,569 | 1,597 | 1,551 | 1,569 | 584,700 |
| 2003/10/14 | 1,700 | 1,715 | 1,550 | 1,599 | 647,400 |
| 2003/10/10 | 1,750 | 1,765 | 1,745 | 1,754 | 193,600 |
| 2003/10/09 | 1,760 | 1,795 | 1,750 | 1,765 | 128,500 |
| 2003/10/08 | 1,783 | 1,783 | 1,767 | 1,772 | 121,600 |
| 2003/10/07 | 1,797 | 1,810 | 1,774 | 1,783 | 132,000 |
| 2003/10/06 | 1,780 | 1,812 | 1,780 | 1,797 | 292,400 |
| 2003/10/03 | 1,769 | 1,779 | 1,750 | 1,767 | 215,700 |
| 2003/10/02 | 1,730 | 1,760 | 1,726 | 1,760 | 421,700 |
| 2003/10/01 | 1,639 | 1,713 | 1,630 | 1,696 | 263,300 |
| 2003/09/30 | 1,615 | 1,641 | 1,614 | 1,617 | 131,000 |
| 2003/09/29 | 1,643 | 1,643 | 1,606 | 1,613 | 161,000 |
| 2003/09/26 | 1,650 | 1,658 | 1,630 | 1,643 | 83,900 |
| 2003/09/25 | 1,665 | 1,668 | 1,650 | 1,651 | 136,900 |
| 2003/09/24 | 1,720 | 1,720 | 1,681 | 1,686 | 181,200 |
| 2003/09/22 | 1,665 | 1,699 | 1,665 | 1,697 | 201,400 |
| 2003/09/19 | 1,720 | 1,721 | 1,639 | 1,665 | 496,500 |
| 2003/09/18 | 1,725 | 1,731 | 1,707 | 1,720 | 168,100 |
| 2003/09/17 | 1,730 | 1,740 | 1,708 | 1,720 | 229,500 |
| 2003/09/16 | 1,690 | 1,722 | 1,688 | 1,714 | 238,900 |
| 2003/09/12 | 1,676 | 1,688 | 1,670 | 1,680 | 293,000 |
| 2003/09/11 | 1,700 | 1,700 | 1,676 | 1,676 | 157,300 |
| 2003/09/10 | 1,720 | 1,737 | 1,707 | 1,711 | 362,000 |
| 2003/09/09 | 1,690 | 1,717 | 1,685 | 1,712 | 357,200 |
| 2003/09/08 | 1,650 | 1,670 | 1,640 | 1,663 | 373,300 |
| 2003/09/05 | 1,613 | 1,634 | 1,610 | 1,625 | 175,200 |
| 2003/09/04 | 1,579 | 1,618 | 1,576 | 1,605 | 170,000 |
| 2003/09/03 | 1,584 | 1,590 | 1,570 | 1,576 | 124,900 |
| 2003/09/02 | 1,600 | 1,604 | 1,560 | 1,560 | 243,200 |
| 2003/09/01 | 1,599 | 1,599 | 1,581 | 1,599 | 151,700 |
| 2003/08/29 | 1,546 | 1,580 | 1,542 | 1,572 | 86,800 |
| 2003/08/28 | 1,575 | 1,580 | 1,541 | 1,541 | 148,900 |
| 2003/08/27 | 1,577 | 1,597 | 1,564 | 1,565 | 261,300 |
| 2003/08/26 | 1,539 | 1,554 | 1,531 | 1,548 | 216,900 |
| 2003/08/25 | 1,515 | 1,525 | 1,506 | 1,523 | 103,000 |
| 2003/08/22 | 1,500 | 1,504 | 1,497 | 1,502 | 61,800 |
| 2003/08/21 | 1,495 | 1,500 | 1,493 | 1,496 | 85,500 |
| 2003/08/20 | 1,513 | 1,518 | 1,489 | 1,495 | 114,200 |
| 2003/08/19 | 1,527 | 1,529 | 1,481 | 1,493 | 249,400 |
| 2003/08/18 | 1,531 | 1,541 | 1,520 | 1,524 | 118,300 |
| 2003/08/15 | 1,544 | 1,555 | 1,513 | 1,530 | 120,600 |
| 2003/08/14 | 1,535 | 1,535 | 1,526 | 1,530 | 51,900 |
| 2003/08/13 | 1,520 | 1,534 | 1,508 | 1,528 | 84,400 |
| 2003/08/12 | 1,489 | 1,513 | 1,483 | 1,507 | 96,800 |
| 2003/08/11 | 1,500 | 1,501 | 1,474 | 1,476 | 133,400 |
| 2003/08/08 | 1,528 | 1,528 | 1,491 | 1,501 | 104,200 |
| 2003/08/07 | 1,503 | 1,530 | 1,486 | 1,517 | 145,000 |
| 2003/08/06 | 1,481 | 1,495 | 1,465 | 1,482 | 124,000 |
| 2003/08/05 | 1,516 | 1,516 | 1,478 | 1,481 | 149,600 |
| 2003/08/04 | 1,530 | 1,530 | 1,495 | 1,508 | 146,900 |
| 2003/08/01 | 1,521 | 1,535 | 1,514 | 1,520 | 137,600 |
| 2003/07/31 | 1,552 | 1,555 | 1,503 | 1,514 | 184,500 |
| 2003/07/30 | 1,570 | 1,570 | 1,551 | 1,551 | 108,900 |
| 2003/07/29 | 1,545 | 1,556 | 1,535 | 1,550 | 171,400 |
| 2003/07/28 | 1,528 | 1,547 | 1,520 | 1,524 | 140,900 |
| 2003/07/25 | 1,514 | 1,520 | 1,511 | 1,513 | 71,700 |
| 2003/07/24 | 1,520 | 1,520 | 1,510 | 1,510 | 121,400 |
| 2003/07/23 | 1,520 | 1,522 | 1,510 | 1,516 | 125,700 |
| 2003/07/22 | 1,505 | 1,522 | 1,505 | 1,508 | 151,500 |
| 2003/07/18 | 1,519 | 1,542 | 1,501 | 1,503 | 389,100 |
| 2003/07/17 | 1,467 | 1,526 | 1,451 | 1,499 | 464,400 |
| 2003/07/16 | 1,460 | 1,465 | 1,440 | 1,450 | 448,800 |
| 2003/07/15 | 1,515 | 1,516 | 1,456 | 1,470 | 531,800 |
| 2003/07/14 | 1,531 | 1,535 | 1,510 | 1,515 | 333,800 |
| 2003/07/11 | 1,546 | 1,549 | 1,531 | 1,535 | 356,600 |
| 2003/07/10 | 1,540 | 1,580 | 1,536 | 1,545 | 505,500 |
| 2003/07/09 | 1,607 | 1,629 | 1,530 | 1,541 | 648,600 |
| 2003/07/08 | 1,682 | 1,690 | 1,599 | 1,602 | 582,700 |
| 2003/07/07 | 1,719 | 1,719 | 1,687 | 1,694 | 137,000 |
| 2003/07/04 | 1,720 | 1,725 | 1,715 | 1,719 | 226,000 |
| 2003/07/03 | 1,726 | 1,729 | 1,710 | 1,713 | 136,300 |
| 2003/07/02 | 1,725 | 1,726 | 1,720 | 1,724 | 120,700 |
| 2003/07/01 | 1,725 | 1,726 | 1,717 | 1,718 | 146,600 |
| 2003/06/30 | 1,738 | 1,739 | 1,721 | 1,725 | 79,000 |
| 2003/06/27 | 1,732 | 1,740 | 1,725 | 1,731 | 88,900 |
| 2003/06/26 | 1,735 | 1,746 | 1,720 | 1,720 | 83,300 |
| 2003/06/25 | 1,680 | 1,700 | 1,680 | 1,696 | 78,700 |
| 2003/06/24 | 1,688 | 1,694 | 1,680 | 1,680 | 53,400 |
| 2003/06/23 | 1,692 | 1,694 | 1,683 | 1,688 | 49,200 |
| 2003/06/20 | 1,680 | 1,685 | 1,665 | 1,675 | 62,000 |
| 2003/06/19 | 1,685 | 1,694 | 1,661 | 1,662 | 114,200 |
| 2003/06/18 | 1,681 | 1,691 | 1,680 | 1,683 | 66,400 |
| 2003/06/17 | 1,690 | 1,696 | 1,680 | 1,680 | 70,000 |
| 2003/06/16 | 1,670 | 1,691 | 1,665 | 1,684 | 37,300 |
| 2003/06/13 | 1,670 | 1,680 | 1,658 | 1,658 | 148,600 |
| 2003/06/12 | 1,698 | 1,703 | 1,674 | 1,675 | 86,100 |
| 2003/06/11 | 1,672 | 1,700 | 1,672 | 1,685 | 73,700 |
| 2003/06/10 | 1,695 | 1,698 | 1,671 | 1,672 | 88,000 |
| 2003/06/09 | 1,713 | 1,717 | 1,687 | 1,690 | 85,800 |
| 2003/06/06 | 1,720 | 1,745 | 1,698 | 1,715 | 48,400 |
| 2003/06/05 | 1,675 | 1,726 | 1,675 | 1,719 | 76,300 |
| 2003/06/04 | 1,685 | 1,693 | 1,653 | 1,666 | 144,300 |
| 2003/06/03 | 1,735 | 1,737 | 1,690 | 1,695 | 127,700 |
| 2003/06/02 | 1,750 | 1,779 | 1,731 | 1,734 | 67,400 |
| 2003/05/30 | 1,763 | 1,767 | 1,735 | 1,735 | 61,500 |
| 2003/05/29 | 1,740 | 1,768 | 1,737 | 1,762 | 51,900 |
| 2003/05/28 | 1,750 | 1,763 | 1,728 | 1,735 | 53,700 |
| 2003/05/27 | 1,750 | 1,763 | 1,746 | 1,746 | 38,800 |
| 2003/05/26 | 1,732 | 1,763 | 1,731 | 1,740 | 81,400 |
| 2003/05/23 | 1,755 | 1,760 | 1,745 | 1,745 | 53,700 |
| 2003/05/22 | 1,750 | 1,767 | 1,744 | 1,760 | 115,300 |
| 2003/05/21 | 1,760 | 1,793 | 1,750 | 1,750 | 36,500 |
| 2003/05/20 | 1,771 | 1,815 | 1,763 | 1,763 | 103,100 |
| 2003/05/19 | 1,774 | 1,790 | 1,757 | 1,775 | 58,300 |
| 2003/05/16 | 1,770 | 1,789 | 1,768 | 1,774 | 32,000 |
| 2003/05/15 | 1,801 | 1,801 | 1,777 | 1,779 | 92,900 |
| 2003/05/14 | 1,823 | 1,829 | 1,801 | 1,806 | 76,500 |
| 2003/05/13 | 1,810 | 1,835 | 1,806 | 1,815 | 100,200 |
| 2003/05/12 | 1,802 | 1,814 | 1,790 | 1,796 | 55,300 |
| 2003/05/09 | 1,770 | 1,800 | 1,760 | 1,799 | 94,200 |
| 2003/05/08 | 1,748 | 1,785 | 1,734 | 1,770 | 103,400 |
| 2003/05/07 | 1,755 | 1,759 | 1,747 | 1,747 | 57,300 |
| 2003/05/06 | 1,775 | 1,800 | 1,750 | 1,755 | 41,300 |
| 2003/05/02 | 1,797 | 1,800 | 1,761 | 1,772 | 46,300 |
| 2003/05/01 | 1,799 | 1,799 | 1,770 | 1,796 | 39,700 |
| 2003/04/30 | 1,741 | 1,780 | 1,741 | 1,750 | 54,000 |
| 2003/04/28 | 1,707 | 1,728 | 1,706 | 1,728 | 19,400 |
| 2003/04/25 | 1,740 | 1,741 | 1,670 | 1,707 | 65,800 |
| 2003/04/24 | 1,739 | 1,770 | 1,739 | 1,749 | 50,400 |
| 2003/04/23 | 1,775 | 1,794 | 1,768 | 1,769 | 51,800 |
| 2003/04/22 | 1,800 | 1,800 | 1,770 | 1,776 | 94,700 |
| 2003/04/21 | 1,805 | 1,815 | 1,791 | 1,800 | 68,100 |
| 2003/04/18 | 1,795 | 1,812 | 1,785 | 1,809 | 71,100 |
| 2003/04/17 | 1,730 | 1,783 | 1,714 | 1,765 | 92,000 |
| 2003/04/16 | 1,680 | 1,728 | 1,665 | 1,723 | 59,100 |
| 2003/04/15 | 1,661 | 1,680 | 1,655 | 1,655 | 83,100 |
| 2003/04/14 | 1,678 | 1,678 | 1,600 | 1,645 | 58,400 |
| 2003/04/11 | 1,710 | 1,715 | 1,661 | 1,678 | 101,000 |
| 2003/04/10 | 1,750 | 1,760 | 1,728 | 1,729 | 40,800 |
| 2003/04/09 | 1,800 | 1,801 | 1,762 | 1,766 | 113,200 |
| 2003/04/08 | 1,760 | 1,807 | 1,760 | 1,800 | 68,300 |
| 2003/04/07 | 1,730 | 1,760 | 1,710 | 1,750 | 54,300 |
| 2003/04/04 | 1,753 | 1,760 | 1,705 | 1,734 | 109,500 |
| 2003/04/03 | 1,815 | 1,835 | 1,768 | 1,773 | 84,700 |
| 2003/04/02 | 1,850 | 1,850 | 1,810 | 1,813 | 77,300 |
| 2003/04/01 | 1,812 | 1,890 | 1,812 | 1,861 | 68,200 |
| 2003/03/31 | 1,935 | 1,938 | 1,811 | 1,824 | 162,100 |
| 2003/03/28 | 1,970 | 1,970 | 1,951 | 1,968 | 62,900 |
| 2003/03/27 | 2,000 | 2,000 | 1,940 | 1,950 | 143,800 |
| 2003/03/26 | 2,100 | 2,115 | 2,070 | 2,080 | 66,700 |
| 2003/03/26 | 1 -> 1.10 分割 | ||||
| 2003/03/25 | 2,210 | 2,295 | 2,200 | 2,295 | 157,300 |
| 2003/03/24 | 2,200 | 2,250 | 2,185 | 2,250 | 147,300 |
| 2003/03/20 | 2,105 | 2,145 | 2,095 | 2,145 | 73,600 |
| 2003/03/19 | 2,075 | 2,100 | 2,050 | 2,085 | 38,900 |
| 2003/03/18 | 2,100 | 2,100 | 2,050 | 2,075 | 73,700 |
| 2003/03/17 | 2,070 | 2,075 | 2,030 | 2,045 | 112,800 |
| 2003/03/14 | 2,110 | 2,110 | 2,045 | 2,075 | 137,400 |
| 2003/03/13 | 2,040 | 2,045 | 2,015 | 2,030 | 67,800 |
| 2003/03/12 | 1,990 | 2,050 | 1,980 | 2,005 | 74,700 |
| 2003/03/11 | 1,950 | 2,020 | 1,950 | 1,975 | 55,300 |
| 2003/03/10 | 2,050 | 2,055 | 1,980 | 1,995 | 102,200 |
| 2003/03/07 | 2,070 | 2,110 | 2,030 | 2,035 | 153,200 |
| 2003/03/06 | 2,045 | 2,060 | 2,030 | 2,035 | 70,400 |
| 2003/03/05 | 2,115 | 2,120 | 2,040 | 2,055 | 77,600 |
| 2003/03/04 | 2,140 | 2,140 | 2,115 | 2,120 | 47,300 |
| 2003/03/03 | 2,150 | 2,160 | 2,115 | 2,120 | 48,900 |
| 2003/02/28 | 2,080 | 2,130 | 2,050 | 2,125 | 92,300 |
| 2003/02/27 | 2,030 | 2,070 | 2,020 | 2,050 | 125,700 |
| 2003/02/26 | 2,055 | 2,065 | 2,020 | 2,030 | 146,500 |
| 2003/02/25 | 2,125 | 2,125 | 2,060 | 2,075 | 87,500 |
| 2003/02/24 | 2,185 | 2,210 | 2,135 | 2,135 | 108,100 |
| 2003/02/21 | 2,230 | 2,245 | 2,180 | 2,185 | 94,800 |
| 2003/02/20 | 2,200 | 2,230 | 2,180 | 2,225 | 98,100 |
| 2003/02/19 | 2,265 | 2,280 | 2,185 | 2,200 | 158,400 |
| 2003/02/18 | 2,195 | 2,195 | 2,180 | 2,185 | 62,100 |
| 2003/02/17 | 2,240 | 2,260 | 2,190 | 2,195 | 202,300 |
| 2003/02/14 | 2,280 | 2,330 | 2,225 | 2,230 | 117,300 |
| 2003/02/13 | 2,270 | 2,350 | 2,250 | 2,320 | 91,600 |
| 2003/02/12 | 2,290 | 2,340 | 2,255 | 2,260 | 118,600 |
| 2003/02/10 | 2,330 | 2,330 | 2,245 | 2,285 | 129,200 |
| 2003/02/07 | 2,350 | 2,360 | 2,335 | 2,340 | 85,700 |
| 2003/02/06 | 2,385 | 2,385 | 2,355 | 2,365 | 125,100 |
| 2003/02/05 | 2,450 | 2,450 | 2,380 | 2,385 | 142,300 |
| 2003/02/04 | 2,490 | 2,500 | 2,450 | 2,470 | 37,400 |
| 2003/02/03 | 2,440 | 2,495 | 2,420 | 2,470 | 29,000 |
| 2003/01/31 | 2,425 | 2,445 | 2,400 | 2,420 | 58,000 |
| 2003/01/30 | 2,455 | 2,475 | 2,420 | 2,420 | 45,800 |
| 2003/01/29 | 2,500 | 2,505 | 2,420 | 2,465 | 54,800 |
| 2003/01/28 | 2,550 | 2,560 | 2,480 | 2,490 | 73,700 |
| 2003/01/27 | 2,520 | 2,590 | 2,510 | 2,570 | 160,800 |
| 2003/01/24 | 2,440 | 2,510 | 2,415 | 2,480 | 160,300 |
| 2003/01/23 | 2,370 | 2,420 | 2,370 | 2,410 | 98,000 |
| 2003/01/22 | 2,390 | 2,440 | 2,370 | 2,375 | 105,100 |
| 2003/01/21 | 2,370 | 2,400 | 2,370 | 2,380 | 73,400 |
| 2003/01/20 | 2,400 | 2,415 | 2,345 | 2,365 | 109,800 |
| 2003/01/17 | 2,460 | 2,470 | 2,415 | 2,415 | 52,100 |
| 2003/01/16 | 2,450 | 2,450 | 2,420 | 2,440 | 26,200 |
| 2003/01/15 | 2,450 | 2,455 | 2,445 | 2,450 | 48,700 |
| 2003/01/14 | 2,455 | 2,480 | 2,415 | 2,440 | 64,200 |
| 2003/01/10 | 2,415 | 2,430 | 2,395 | 2,415 | 80,000 |
| 2003/01/09 | 2,400 | 2,430 | 2,390 | 2,420 | 40,400 |
| 2003/01/08 | 2,440 | 2,450 | 2,430 | 2,440 | 19,400 |
| 2003/01/07 | 2,465 | 2,465 | 2,420 | 2,435 | 34,300 |
| 2003/01/06 | 2,465 | 2,480 | 2,455 | 2,460 | 13,500 |